9698 (株)クレオの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,017	1,039	1,010	1,021	26,600	1,021
2023-12-28	1,009	1,017	999	1,013	15,300	1,013
2023-12-27	1,000	1,009	986	1,009	32,700	1,009
2023-12-26	984	1,004	978	997	31,700	997
2023-12-25	1,017	1,035	986	991	81,000	991
2023-12-22	990	1,025	965	1,011	243,700	1,011
2023-12-21	917	920	913	915	6,500	915
2023-12-20	922	922	915	916	7,700	916
2023-12-19	919	923	914	921	9,500	921
2023-12-18	917	922	912	919	4,900	919
2023-12-15	916	918	913	915	7,500	915
2023-12-14	919	919	908	912	13,700	912
2023-12-13	918	923	914	919	6,400	919
2023-12-12	918	922	913	913	5,700	913
2023-12-11	912	926	912	926	18,800	926
2023-12-08	929	929	911	911	12,200	911
2023-12-07	920	924	914	924	4,800	924
2023-12-06	926	927	915	925	9,800	925
2023-12-05	930	930	917	917	6,800	917
2023-12-04	926	930	925	930	2,700	930
2023-12-01	929	929	919	922	6,500	922
2023-11-30	929	929	924	929	4,900	929
2023-11-29	924	928	915	925	12,300	925
2023-11-28	923	925	914	921	22,500	921
2023-11-27	912	927	912	927	13,900	927
2023-11-24	917	927	914	927	14,300	927
2023-11-22	905	912	905	909	10,100	909
2023-11-21	901	910	901	907	11,200	907
2023-11-20	903	911	901	903	10,800	903
2023-11-17	907	911	901	904	8,400	904
2023-11-16	903	913	903	907	9,400	907
2023-11-15	917	917	910	911	4,100	911
2023-11-14	906	912	901	912	6,000	912
2023-11-13	899	908	897	903	8,400	903
2023-11-10	900	900	889	899	18,600	899
2023-11-09	903	903	891	897	11,200	897
2023-11-08	907	916	900	907	6,500	907
2023-11-07	909	920	909	909	4,200	909
2023-11-06	904	921	900	910	24,900	910
2023-11-02	896	918	895	904	7,000	904
2023-11-01	898	905	891	897	9,400	897
2023-10-31	898	907	892	898	14,700	898
2023-10-30	896	897	890	896	5,700	896
2023-10-27	895	901	891	900	11,800	900
2023-10-26	901	902	882	900	26,200	900
2023-10-25	909	915	889	914	23,900	914
2023-10-24	916	916	864	914	55,000	914
2023-10-23	917	917	900	910	16,700	910
2023-10-20	916	917	911	917	3,000	917
2023-10-19	922	922	914	915	2,100	915
2023-10-18	915	922	914	922	1,300	922
2023-10-17	917	923	908	911	4,500	911
2023-10-16	915	926	911	911	3,500	911
2023-10-13	918	923	915	915	2,900	915
2023-10-12	917	927	916	918	2,700	918
2023-10-11	928	932	914	917	3,900	917
2023-10-10	935	935	927	928	1,200	928
2023-10-06	921	930	920	920	4,100	920
2023-10-05	913	936	913	916	8,200	916
2023-10-04	920	920	895	912	20,600	912
2023-10-03	935	957	915	939	16,900	939
2023-10-02	947	962	940	943	8,700	943
2023-09-29	946	950	941	941	2,300	941
2023-09-28	947	950	941	946	2,600	946
2023-09-27	951	952	943	952	4,500	952
2023-09-26	961	961	950	950	3,900	950
2023-09-25	965	965	952	960	9,700	960
2023-09-22	946	952	940	950	5,500	950
2023-09-21	956	956	945	947	4,200	947
2023-09-20	954	959	949	951	7,000	951
2023-09-19	940	953	940	951	9,300	951
2023-09-15	932	943	932	941	8,900	941
2023-09-14	929	936	928	936	7,900	936
2023-09-13	934	934	927	930	7,200	930
2023-09-12	929	934	929	931	1,600	931
2023-09-11	943	944	928	928	8,100	928
2023-09-08	939	939	928	939	7,000	939
2023-09-07	942	949	935	939	8,000	939
2023-09-06	938	950	938	948	5,700	948
2023-09-05	945	948	939	942	8,400	942
2023-09-04	943	949	938	942	7,800	942
2023-09-01	941	944	927	941	6,500	941
2023-08-31	933	947	933	936	5,300	936
2023-08-30	939	946	930	933	9,000	933
2023-08-29	932	936	925	936	9,500	936
2023-08-28	933	933	920	930	6,300	930
2023-08-25	928	928	919	926	6,200	926
2023-08-24	928	928	919	922	6,300	922
2023-08-23	928	928	921	921	1,300	921
2023-08-22	918	920	914	920	8,400	920
2023-08-21	917	920	913	917	10,500	917
2023-08-18	920	934	914	914	11,200	914
2023-08-17	948	948	919	935	15,600	935
2023-08-16	948	948	940	948	5,700	948
2023-08-15	958	959	939	939	16,200	939
2023-08-14	958	961	952	957	9,200	957
2023-08-10	952	952	946	948	5,100	948
2023-08-09	963	963	945	945	5,500	945
2023-08-08	951	963	945	954	11,000	954
2023-08-07	943	953	932	950	10,400	950
2023-08-04	937	947	931	943	4,900	943
2023-08-03	946	961	933	937	9,000	937
2023-08-02	950	952	946	946	6,000	946
2023-08-01	955	957	950	950	11,200	950
2023-07-31	976	976	960	960	16,000	960
2023-07-28	960	973	951	967	29,400	967
2023-07-27	1,000	1,003	957	965	141,700	965
2023-07-26	934	946	927	946	20,600	946
2023-07-25	944	944	925	925	25,300	925
2023-07-24	933	933	926	931	5,800	931
2023-07-21	926	931	922	923	6,600	923
2023-07-20	919	924	918	919	4,800	919
2023-07-19	913	925	913	925	3,500	925
2023-07-18	915	924	909	913	3,500	913
2023-07-14	917	918	910	911	6,100	911
2023-07-13	912	922	912	922	800	922
2023-07-12	900	938	900	919	7,800	919
2023-07-11	926	927	901	902	9,100	902
2023-07-10	915	920	914	914	900	914
2023-07-07	910	926	906	915	2,200	915
2023-07-06	927	927	910	912	8,900	912
2023-07-05	913	934	913	930	19,900	930
2023-07-04	912	912	899	910	9,000	910
2023-07-03	905	915	905	907	3,600	907
2023-06-30	904	909	899	909	3,100	909
2023-06-29	908	909	902	907	1,600	907
2023-06-28	907	911	888	910	6,400	910
2023-06-27	908	908	903	905	1,800	905
2023-06-26	909	911	905	908	5,700	908
2023-06-23	919	919	904	904	13,400	904
2023-06-22	909	911	902	910	7,600	910
2023-06-21	905	908	903	903	3,700	903
2023-06-20	903	908	902	905	2,800	905
2023-06-19	908	908	903	903	3,100	903
2023-06-16	891	911	891	908	21,900	908
2023-06-15	891	896	888	896	6,900	896
2023-06-14	894	895	888	891	9,200	891
2023-06-13	893	894	887	894	11,800	894
2023-06-12	890	893	887	890	5,300	890
2023-06-09	895	895	887	889	6,000	889
2023-06-08	888	888	881	887	7,600	887
2023-06-07	893	894	886	886	5,600	886
2023-06-06	889	894	888	889	3,300	889
2023-06-05	896	896	886	891	8,500	891
2023-06-02	891	892	887	889	10,600	889
2023-06-01	893	895	886	895	9,800	895
2023-05-31	895	895	891	893	1,700	893
2023-05-30	895	895	892	895	2,500	895
2023-05-29	899	899	890	893	4,200	893
2023-05-26	899	899	890	890	8,200	890
2023-05-25	897	897	892	895	6,300	895
2023-05-24	891	897	889	897	3,600	897
2023-05-23	897	897	891	891	4,700	891
2023-05-22	895	895	893	893	1,300	893
2023-05-19	893	893	890	892	1,800	892
2023-05-18	897	897	889	889	6,300	889
2023-05-17	888	898	882	892	10,800	892
2023-05-16	890	890	884	890	3,100	890
2023-05-15	889	889	884	885	5,900	885
2023-05-12	887	889	886	886	4,100	886
2023-05-11	890	891	886	887	4,000	887
2023-05-10	899	902	882	894	9,200	894
2023-05-09	899	910	899	905	14,800	905
2023-05-08	890	895	885	892	8,000	892
2023-05-02	883	889	883	889	4,500	889
2023-05-01	882	883	873	883	6,500	883
2023-04-28	875	884	873	884	10,400	884
2023-04-27	884	884	875	875	4,200	875
2023-04-26	884	885	875	885	13,800	885
2023-04-25	894	894	882	884	12,700	884
2023-04-24	886	894	886	894	4,900	894
2023-04-21	892	892	885	885	3,900	885
2023-04-20	889	892	889	892	1,800	892
2023-04-19	889	890	888	890	1,300	890
2023-04-18	886	891	886	889	2,600	889
2023-04-17	892	892	886	886	2,400	886
2023-04-14	893	893	890	891	1,700	891
2023-04-13	885	889	883	889	1,600	889
2023-04-12	887	889	883	889	3,800	889
2023-04-11	882	885	879	884	2,000	884
2023-04-10	882	883	879	881	4,000	881
2023-04-07	881	886	877	878	1,700	878
2023-04-06	888	888	878	881	7,100	881
2023-04-05	888	891	885	890	6,800	890
2023-04-04	893	893	890	892	1,100	892
2023-04-03	888	893	887	889	12,900	889
2023-03-31	897	897	890	895	3,900	895
2023-03-30	884	900	884	896	5,000	896
2023-03-29	902	924	902	924	8,400	924
2023-03-28	915	920	905	905	11,200	905
2023-03-27	917	917	914	915	1,200	915
2023-03-24	918	918	906	913	8,400	913
2023-03-23	897	920	893	912	7,800	912
2023-03-22	914	914	890	897	4,900	897
2023-03-20	906	906	882	892	13,400	892
2023-03-17	890	894	888	891	18,100	891
2023-03-16	898	899	879	895	19,800	895
2023-03-15	910	911	895	897	15,200	897
2023-03-14	911	915	900	900	9,600	900
2023-03-13	921	921	904	911	10,100	911
2023-03-10	919	929	917	921	10,200	921
2023-03-09	915	921	915	921	6,300	921
2023-03-08	916	917	913	915	5,100	915
2023-03-07	916	917	905	917	20,700	917
2023-03-06	919	922	907	916	21,600	916
2023-03-03	913	920	898	905	52,200	905
2023-03-02	947	956	936	936	8,100	936
2023-03-01	957	957	941	945	8,200	945
2023-02-28	955	960	952	952	3,800	952
2023-02-27	957	957	947	953	4,100	953
2023-02-24	959	959	941	947	10,500	947
2023-02-22	937	948	936	948	6,100	948
2023-02-21	933	939	933	936	2,700	936
2023-02-20	930	935	928	932	5,700	932
2023-02-17	926	935	925	926	2,700	926
2023-02-16	923	933	923	925	2,300	925
2023-02-15	926	926	922	923	8,800	923
2023-02-14	932	932	927	927	4,000	927
2023-02-13	931	937	930	932	3,100	932
2023-02-10	928	932	927	927	2,800	927
2023-02-09	926	930	926	929	2,400	929
2023-02-08	926	926	925	925	3,000	925
2023-02-07	927	930	925	926	3,600	926
2023-02-06	932	932	927	927	5,500	927
2023-02-03	925	935	923	929	17,000	929
2023-02-02	925	927	919	923	7,800	923
2023-02-01	924	925	917	925	4,700	925
2023-01-31	917	923	917	917	4,600	917
2023-01-30	920	927	916	916	3,600	916
2023-01-27	927	929	918	922	4,800	922
2023-01-26	938	938	925	925	12,100	925
2023-01-25	928	947	924	929	25,100	929
2023-01-24	907	921	900	904	37,500	904
2023-01-23	901	913	896	907	17,900	907
2023-01-20	886	905	885	900	13,900	900
2023-01-19	879	889	879	889	1,200	889
2023-01-18	880	882	876	879	2,500	879
2023-01-17	882	882	875	880	4,000	880
2023-01-16	882	884	882	882	1,400	882
2023-01-13	889	889	882	886	3,900	886
2023-01-12	883	887	883	883	2,900	883
2023-01-11	887	888	883	883	6,200	883
2023-01-10	892	892	883	887	8,000	887
2023-01-06	879	886	878	883	3,700	883
2023-01-05	884	884	875	880	3,900	880
2023-01-04	887	893	884	884	18,400	884

分割・併合履歴： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9698 (株)クレオ の時系列データ [2023年度]

9698 (株)クレオの時系列データ [2023年度]